Skip to main content
logo
T. Hasegawa Co., Ltd. (TYO:4958)
Japan flag Japan · Delayed Price · Currency is JPY
2,813.00
+16.00 (0.57%)
Mar 26, 2026, 3:30 PM JST

T. Hasegawa Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,819.002,820.002,773.002,797.002,797.001.56%76,200
Mar 24, 20262,789.002,789.002,747.002,754.002,754.000.88%57,200
Mar 23, 20262,800.002,800.002,707.002,730.002,730.00-3.77%167,100
Mar 19, 20262,835.002,853.002,824.002,837.002,837.00-0.98%205,100
Mar 18, 20262,860.002,884.002,850.002,865.002,865.000.17%111,900
Mar 17, 20262,860.002,882.002,855.002,860.002,860.000.78%94,100
Mar 16, 20262,845.002,853.002,836.002,838.002,838.00-0.25%89,900
Mar 13, 20262,840.002,874.002,840.002,845.002,845.000.60%118,400
Mar 12, 20262,840.002,848.002,815.002,828.002,828.00-0.77%111,000
Mar 11, 20262,869.002,873.002,850.002,850.002,850.000.18%50,100
Mar 10, 20262,850.002,860.002,832.002,845.002,845.001.35%84,800
Mar 9, 20262,780.002,825.002,775.002,807.002,807.00-1.61%147,000
Mar 6, 20262,848.002,868.002,836.002,853.002,853.000.11%69,000
Mar 5, 20262,894.002,894.002,846.002,850.002,850.000.18%113,400
Mar 4, 20262,827.002,850.002,779.002,845.002,845.000.07%300,100
Mar 3, 20262,886.002,906.002,842.002,843.002,843.00-2.50%80,000
Mar 2, 20262,912.002,921.002,880.002,916.002,916.00-0.10%67,700
Feb 27, 20262,895.002,926.002,883.002,919.002,919.000.83%78,600
Feb 26, 20262,895.002,908.002,873.002,895.002,895.000.59%63,600
Feb 25, 20262,899.002,899.002,877.002,878.002,878.00-0.93%67,200
Feb 24, 20262,850.002,913.002,842.002,905.002,905.001.93%57,000
Feb 20, 20262,881.002,881.002,846.002,850.002,850.00-1.49%57,300
Feb 19, 20262,879.002,893.002,860.002,893.002,893.000.24%51,400
Feb 18, 20262,870.002,886.002,854.002,886.002,886.001.26%54,100
Feb 17, 20262,861.002,875.002,840.002,850.002,850.00-0.52%93,500
Feb 16, 20262,889.002,889.002,844.002,865.002,865.00-0.49%67,400
Feb 13, 20262,910.002,920.002,852.002,879.002,879.00-0.83%115,800
Feb 12, 20262,854.002,915.002,852.002,903.002,903.001.72%120,400
Feb 10, 20262,766.002,899.002,753.002,854.002,854.004.24%327,200
Feb 9, 20262,813.002,832.002,698.002,738.002,738.00-4.37%464,200
Feb 6, 20262,854.002,863.002,836.002,863.002,863.000.07%102,100
Feb 5, 20262,898.002,898.002,861.002,861.002,861.00-97,500
Feb 4, 20262,877.002,877.002,849.002,861.002,861.000.39%75,200
Feb 3, 20262,867.002,877.002,846.002,850.002,850.00-98,000
Feb 2, 20262,849.002,873.002,846.002,850.002,850.000.32%103,700
Jan 30, 20262,847.002,850.002,821.002,841.002,841.000.32%71,700
Jan 29, 20262,820.002,835.002,801.002,832.002,832.00-0.11%106,900
Jan 28, 20262,837.002,842.002,821.002,835.002,835.00-0.63%123,700
Jan 27, 20262,839.002,853.002,823.002,853.002,853.00-0.14%98,300
Jan 26, 20262,860.002,863.002,832.002,857.002,857.00-1.82%95,000
Jan 23, 20262,920.002,928.002,899.002,910.002,910.000.17%86,800
Jan 22, 20262,885.002,915.002,873.002,905.002,905.001.33%86,500
Jan 21, 20262,855.002,867.002,834.002,867.002,867.00-0.62%101,800
Jan 20, 20262,881.002,895.002,868.002,885.002,885.000.14%105,100
Jan 19, 20262,887.002,894.002,870.002,881.002,881.00-0.07%88,800
Jan 16, 20262,899.002,905.002,868.002,883.002,883.00-1.03%60,300
Jan 15, 20262,908.002,919.002,895.002,913.002,913.000.17%49,500
Jan 14, 20262,879.002,934.002,879.002,908.002,908.001.22%82,500
Jan 13, 20262,920.002,920.002,859.002,873.002,873.00-0.21%78,000
Jan 9, 20262,881.002,890.002,856.002,879.002,879.000.77%54,100